Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 7.43
+0.15 (2.06%)
Jan 23, 2026, 3:10 PM CST
SHE:300289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.28 | 7.45 | 7.23 | 7.43 | 7.43 | 2.06% | 11,939,370 |
| Jan 22, 2026 | 7.27 | 7.32 | 7.19 | 7.28 | 7.28 | 0.41% | 8,158,050 |
| Jan 21, 2026 | 7.22 | 7.29 | 7.16 | 7.25 | 7.25 | -0.14% | 8,425,299 |
| Jan 20, 2026 | 7.28 | 7.56 | 7.20 | 7.26 | 7.26 | 0.69% | 17,781,200 |
| Jan 19, 2026 | 7.28 | 7.31 | 7.18 | 7.21 | 7.21 | -1.10% | 8,561,100 |
| Jan 16, 2026 | 7.45 | 7.48 | 7.25 | 7.29 | 7.29 | -1.35% | 10,468,600 |
| Jan 15, 2026 | 7.59 | 7.59 | 7.36 | 7.39 | 7.39 | -3.27% | 15,835,600 |
| Jan 14, 2026 | 7.60 | 7.78 | 7.47 | 7.64 | 7.64 | 0.39% | 23,039,800 |
| Jan 13, 2026 | 7.56 | 7.86 | 7.53 | 7.61 | 7.61 | 0.66% | 27,970,290 |
| Jan 12, 2026 | 7.34 | 7.59 | 7.34 | 7.56 | 7.56 | 3.85% | 19,894,790 |
| Jan 9, 2026 | 7.25 | 7.28 | 7.13 | 7.28 | 7.28 | 0.83% | 12,499,950 |
| Jan 8, 2026 | 7.06 | 7.24 | 7.06 | 7.22 | 7.22 | 2.56% | 13,041,400 |
| Jan 7, 2026 | 7.18 | 7.20 | 7.03 | 7.04 | 7.04 | -2.22% | 10,510,400 |
| Jan 6, 2026 | 7.25 | 7.30 | 7.17 | 7.20 | 7.20 | -0.55% | 10,240,800 |
| Jan 5, 2026 | 6.97 | 7.28 | 6.95 | 7.24 | 7.24 | 3.87% | 15,639,800 |
| Dec 31, 2025 | 6.97 | 7.00 | 6.91 | 6.97 | 6.97 | - | 5,785,514 |
| Dec 30, 2025 | 6.99 | 7.05 | 6.92 | 6.97 | 6.97 | -0.14% | 6,718,800 |
| Dec 29, 2025 | 6.99 | 7.05 | 6.96 | 6.98 | 6.98 | -0.43% | 5,265,500 |
| Dec 26, 2025 | 7.07 | 7.09 | 6.97 | 7.01 | 7.01 | -0.85% | 6,617,300 |
| Dec 25, 2025 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 0.28% | 6,129,200 |
| Dec 24, 2025 | 7.02 | 7.05 | 6.95 | 7.05 | 7.05 | 0.86% | 5,910,134 |
| Dec 23, 2025 | 7.06 | 7.06 | 6.94 | 6.99 | 6.99 | -0.99% | 6,043,814 |
| Dec 22, 2025 | 7.10 | 7.14 | 7.04 | 7.06 | 7.06 | -0.56% | 6,203,414 |
| Dec 19, 2025 | 7.00 | 7.12 | 6.97 | 7.10 | 7.10 | 1.57% | 7,203,200 |
| Dec 18, 2025 | 6.89 | 7.08 | 6.89 | 6.99 | 6.99 | 1.16% | 6,674,300 |
| Dec 17, 2025 | 6.89 | 6.96 | 6.80 | 6.91 | 6.91 | - | 7,732,500 |
| Dec 16, 2025 | 6.95 | 7.02 | 6.88 | 6.91 | 6.91 | -1.43% | 7,610,000 |
| Dec 15, 2025 | 6.97 | 7.11 | 6.86 | 7.01 | 7.01 | 0.14% | 8,575,100 |
| Dec 12, 2025 | 7.04 | 7.11 | 6.99 | 7.00 | 7.00 | -0.57% | 8,884,400 |
| Dec 11, 2025 | 7.16 | 7.22 | 7.03 | 7.04 | 7.04 | -2.09% | 9,997,402 |
| Dec 10, 2025 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | -0.28% | 9,398,600 |
| Dec 9, 2025 | 7.36 | 7.38 | 7.21 | 7.21 | 7.21 | -2.04% | 9,749,300 |
| Dec 8, 2025 | 7.34 | 7.42 | 7.32 | 7.36 | 7.36 | 0.27% | 9,273,850 |
| Dec 5, 2025 | 7.25 | 7.35 | 7.15 | 7.34 | 7.34 | 1.24% | 10,058,800 |
| Dec 4, 2025 | 7.31 | 7.38 | 7.23 | 7.25 | 7.25 | -1.09% | 9,197,600 |
| Dec 3, 2025 | 7.53 | 7.55 | 7.30 | 7.33 | 7.33 | -2.40% | 13,291,150 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.44 | 7.51 | 7.51 | -1.57% | 12,784,600 |
| Dec 1, 2025 | 7.68 | 7.77 | 7.60 | 7.63 | 7.63 | -0.78% | 13,918,600 |
| Nov 28, 2025 | 7.64 | 7.69 | 7.50 | 7.69 | 7.69 | 1.32% | 10,924,140 |
| Nov 27, 2025 | 7.72 | 7.76 | 7.57 | 7.59 | 7.59 | -2.57% | 17,538,200 |
| Nov 26, 2025 | 7.72 | 8.27 | 7.70 | 7.79 | 7.79 | 1.43% | 29,018,000 |
| Nov 25, 2025 | 7.55 | 7.80 | 7.51 | 7.68 | 7.68 | 2.40% | 19,006,800 |
| Nov 24, 2025 | 7.51 | 7.61 | 7.38 | 7.50 | 7.50 | -0.53% | 16,145,650 |
| Nov 21, 2025 | 7.85 | 7.94 | 7.53 | 7.54 | 7.54 | -4.56% | 23,010,750 |
| Nov 20, 2025 | 8.22 | 8.22 | 7.85 | 7.90 | 7.90 | -2.47% | 20,972,700 |
| Nov 19, 2025 | 8.40 | 8.50 | 8.03 | 8.10 | 8.10 | -3.46% | 30,759,010 |
| Nov 18, 2025 | 8.95 | 8.95 | 8.37 | 8.39 | 8.39 | -9.30% | 48,168,460 |
| Nov 17, 2025 | 8.94 | 9.60 | 8.60 | 9.25 | 9.25 | 1.76% | 56,004,570 |
| Nov 14, 2025 | 9.76 | 10.41 | 9.07 | 9.09 | 9.09 | 1.00% | 87,029,020 |
| Nov 13, 2025 | 8.47 | 9.30 | 8.23 | 9.00 | 9.00 | 3.81% | 69,970,230 |